Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.95 +0.69 (+0.78%)
Streaming Delayed Price Updated: 3:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 29.81 30.25 29.41 29.50 5,296 -0.21(-0.69%)
Jun 29, 2010 30.26 30.35 29.56 29.70 3,357,328 -1.43(-4.60%)
Jun 25, 2010 31.13 31.24 30.33 31.13 33,452,810 +0.77(+2.55%)
Jun 24, 2010 30.88 30.96 30.29 30.36 32,056,964 -0.64(-2.06%)
Jun 23, 2010 30.89 31.37 30.48 31.00 28,246,118 +0.02(+0.06%)
Jun 22, 2010 31.93 32.06 30.88 30.98 280,863 -0.90(-2.82%)
Jun 21, 2010 32.55 32.64 31.74 31.88 19,395,642 -0.23(-0.71%)
Jun 18, 2010 32.10 32.33 31.94 32.10 17,680,284 -0.09(-0.29%)
Jun 17, 2010 32.20 32.34 31.83 32.20 25,048,740 +0.05(+0.15%)
Jun 16, 2010 32.14 32.40 31.96 32.15 29,391 -0.24(-0.73%)
Jun 15, 2010 31.86 32.44 31.68 32.38 3,390 +0.69(+2.17%)
Jun 14, 2010 31.74 32.04 31.39 31.70 26,917,640 +0.37(+1.19%)
Jun 11, 2010 30.67 31.42 30.61 31.32 23,180,238 +0.32(+1.04%)
Jun 10, 2010 30.38 31.13 30.13 31.00 33,487 +1.25(+4.18%)
Jun 09, 2010 29.92 30.62 29.61 29.76 36,214,456 +0.28(+0.97%)
Jun 08, 2010 29.19 29.66 28.49 29.47 2,116 +0.37(+1.28%)
Jun 07, 2010 29.34 29.89 29.04 29.10 35,450,860 -0.15(-0.51%)
Jun 04, 2010 29.25 30.58 29.12 29.25 42,072,140 -1.50(-4.88%)
Jun 03, 2010 31.13 31.21 30.66 30.75 17,751,526 -0.26(-0.84%)
Jun 02, 2010 30.60 31.05 30.07 31.01 4,036 +0.67(+2.21%)
Jun 01, 2010 30.54 31.10 30.30 30.34 21,870 -0.60(-1.94%)
May 28, 2010 30.94 31.60 30.83 30.94 24,969,976 -0.47(-1.50%)
May 27, 2010 30.51 31.42 30.20 31.41 32,760,566 +1.62(+5.43%)
May 26, 2010 30.33 30.74 29.58 29.79 45,148 -0.12(-0.39%)
May 25, 2010 28.75 29.92 28.45 29.91 49,964 +0.31(+1.05%)
May 24, 2010 30.30 30.44 29.55 29.60 30,927,892 -0.61(-2.01%)
May 21, 2010 28.80 30.28 28.65 30.21 38,697,852 +0.95(+3.24%)
May 20, 2010 29.43 30.16 29.22 29.26 40,928 -1.49(-4.83%)
May 19, 2010 30.80 31.42 29.98 30.75 38,051,600 -0.26(-0.84%)
May 18, 2010 32.26 32.35 30.88 31.01 66,888 -0.81(-2.55%)
May 17, 2010 31.87 32.41 30.92 31.82 31,915,094 -0.05(-0.16%)
May 14, 2010 31.87 32.58 31.47 31.87 35,220,312 -1.02(-3.09%)
May 13, 2010 33.36 33.42 32.76 32.89 20,675,298 -0.44(-1.32%)
May 12, 2010 33.06 33.45 32.79 33.32 21,877,146 +0.53(+1.62%)
May 11, 2010 33.00 33.16 32.63 32.79 19,855 +0.04(+0.11%)
May 10, 2010 32.23 32.79 32.12 32.76 40,248,340 +2.03(+6.59%)
May 07, 2010 31.34 32.00 30.23 30.73 51,296,480 -0.13(-0.42%)
May 06, 2010 31.29 32.58 26.73 30.86 22,222 -1.38(-4.28%)
May 05, 2010 32.37 33.16 32.12 32.24 35,060,388 -0.79(-2.38%)
May 04, 2010 33.36 33.44 32.69 33.03 42,856 -0.79(-2.34%)
May 03, 2010 33.07 34.01 33.06 33.82 32,818,110 +1.02(+3.10%)
Apr 30, 2010 33.80 34.07 32.74 32.80 32,577,408 -1.05(-3.11%)
Apr 29, 2010 32.95 33.90 32.89 33.86 32,637,770 +1.34(+4.13%)
Apr 28, 2010 32.72 32.78 32.35 32.51 24,518,858 +0.11(+0.34%)
Apr 27, 2010 33.20 33.43 32.35 32.40 38,479 -1.06(-3.17%)
Apr 26, 2010 33.36 33.70 33.21 33.46 19,302,976 +0.21(+0.63%)
Apr 23, 2010 32.92 33.29 32.62 33.25 21,267,904 +0.43(+1.30%)
Apr 22, 2010 32.15 32.95 31.96 32.82 30,170,584 +0.47(+1.46%)
Apr 21, 2010 31.74 32.53 31.70 32.35 24,488 +0.59(+1.87%)
Apr 20, 2010 31.47 31.78 31.14 31.76 7,703 +0.49(+1.57%)
Apr 19, 2010 30.92 31.50 30.82 31.27 33,887,256 +0.12(+0.38%)
Apr 16, 2010 31.76 32.02 31.06 31.15 52,446,600 -0.66(-2.08%)
Apr 15, 2010 32.45 32.57 31.79 31.81 31,032,354 -0.81(-2.49%)
Apr 14, 2010 32.89 32.91 32.44 32.62 27,660,230 +0.03(+0.10%)
Apr 13, 2010 31.84 32.69 31.83 32.59 22,354,774 +0.72(+2.27%)
Apr 12, 2010 32.15 32.18 31.83 31.87 12,646,187 -0.21(-0.65%)
Apr 09, 2010 31.69 32.10 31.56 32.08 18,502,122 +0.50(+1.58%)
Apr 08, 2010 31.42 31.66 31.37 31.58 13,851,430 +0.01(+0.04%)
Apr 07, 2010 32.17 32.25 31.42 31.57 24,660,414 -0.69(-2.15%)
Apr 06, 2010 31.55 32.33 31.42 32.26 27,218,324 +0.64(+2.02%)
Apr 05, 2010 31.18 31.65 31.04 31.62 23,629,162 +0.64(+2.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.